Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2021 | USD | 5.41 | 5.42 | 5.28 | 5.31 | 5.31 | -0.07 (-1.30%) | 130,500 |
4 Oct 2021 | USD | 5.32 | 5.41 | 5.2 | 5.38 | 5.38 | +0.1 (+1.89%) | 160,400 |
1 Oct 2021 | USD | 5.29 | 5.38 | 5.25 | 5.28 | 5.28 | +0.03 (+0.57%) | 129,900 |
30 Sep 2021 | USD | 5.23 | 5.32 | 5.15 | 5.25 | 5.25 | +0.06 (+1.16%) | 120,200 |
29 Sep 2021 | USD | 5.2 | 5.22 | 5.06 | 5.19 | 5.19 | 0.0 (0.0%) | 108,000 |
28 Sep 2021 | USD | 5.3 | 5.44 | 5.15 | 5.19 | 5.19 | -0.12 (-2.26%) | 77,100 |
27 Sep 2021 | USD | 5.24 | 5.47 | 5.24 | 5.31 | 5.31 | +0.07 (+1.34%) | 159,300 |
24 Sep 2021 | USD | 5.16 | 5.31 | 5.16 | 5.24 | 5.24 | +0.03 (+0.58%) | 76,500 |
23 Sep 2021 | USD | 5.1 | 5.28 | 5.07 | 5.21 | 5.21 | +0.12 (+2.36%) | 204,300 |
22 Sep 2021 | USD | 5.09 | 5.23 | 5.06 | 5.09 | 5.09 | +0.05 (+0.99%) | 120,300 |
21 Sep 2021 | USD | 5.17 | 5.18 | 5 | 5.04 | 5.04 | -0.07 (-1.37%) | 116,000 |
20 Sep 2021 | USD | 5.19 | 5.3 | 4.99 | 5.11 | 5.11 | -0.16 (-3.04%) | 148,500 |
17 Sep 2021 | USD | 5.24 | 5.33 | 5.14 | 5.27 | 5.27 | +0.05 (+0.96%) | 626,100 |
16 Sep 2021 | USD | 5.2 | 5.34 | 5.1 | 5.22 | 5.22 | 0.0 (0.0%) | 120,400 |
15 Sep 2021 | USD | 5.2 | 5.25 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 186,700 |
14 Sep 2021 | USD | 5.35 | 5.36 | 5.13 | 5.16 | 5.16 | -0.15 (-2.82%) | 156,700 |
13 Sep 2021 | USD | 5.14 | 5.37 | 5.14 | 5.31 | 5.31 | +0.21 (+4.12%) | 133,800 |
10 Sep 2021 | USD | 5.13 | 5.26 | 4.99 | 5.1 | 5.1 | +0.01 (+0.20%) | 238,400 |
9 Sep 2021 | USD | 5.14 | 5.23 | 5.05 | 5.09 | 5.09 | -0.03 (-0.59%) | 139,200 |
8 Sep 2021 | USD | 5.14 | 5.21 | 5.03 | 5.12 | 5.12 | -0.05 (-0.97%) | 107,900 |
7 Sep 2021 | USD | 5.23 | 5.29 | 5.15 | 5.17 | 5.17 | -0.08 (-1.52%) | 99,900 |
3 Sep 2021 | USD | 5.3 | 5.43 | 5.23 | 5.25 | 5.25 | -0.05 (-0.94%) | 126,700 |
2 Sep 2021 | USD | 5.46 | 5.51 | 5.29 | 5.3 | 5.3 | -0.16 (-2.93%) | 123,200 |
1 Sep 2021 | USD | 5.44 | 5.48 | 5.36 | 5.46 | 5.46 | +0.02 (+0.37%) | 122,200 |
31 Aug 2021 | USD | 5.41 | 5.54 | 5.36 | 5.44 | 5.44 | +0.03 (+0.55%) | 174,800 |
30 Aug 2021 | USD | 5.46 | 5.56 | 5.31 | 5.41 | 5.41 | -0.04 (-0.73%) | 159,600 |
27 Aug 2021 | USD | 5.38 | 5.61 | 5.38 | 5.45 | 5.45 | +0.08 (+1.49%) | 292,700 |
26 Aug 2021 | USD | 5.51 | 5.56 | 5.32 | 5.37 | 5.37 | -0.16 (-2.89%) | 162,700 |
25 Aug 2021 | USD | 5.49 | 5.7 | 5.45 | 5.53 | 5.53 | +0.03 (+0.55%) | 198,800 |
24 Aug 2021 | USD | 5.55 | 5.75 | 5.49 | 5.5 | 5.5 | +0.02 (+0.36%) | 297,900 |